Marcus Corporation (MCS) Historical Stock Data
14.85 ↓0.24 (-1.59%)
As of January 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, MCS is down -0.21% a day on average. There have been 14 days where Marcus Corporation closed green and 16 days where MCS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 15.23 | 15.09 | ↓$0.14 (-0.92%) | 14.91 | 15.41 | 217.13K |
| 2023-01-25 | 15.01 | 15.13 | ↑$0.12 (0.80%) | 14.94 | 15.16 | 302.77K |
| 2023-01-24 | 15.04 | 15.04 | ↑$0.00 (0.00%) | 15.01 | 15.24 | 248.08K |
| 2023-01-23 | 15.00 | 15.11 | ↑$0.11 (0.73%) | 14.88 | 15.24 | 283.74K |
| 2023-01-20 | 15.14 | 15.00 | ↓$0.14 (-0.92%) | 14.98 | 15.18 | 222.05K |
| 2023-01-19 | 15.22 | 15.01 | ↓$0.21 (-1.38%) | 14.95 | 15.22 | 249.49K |
| 2023-01-18 | 15.55 | 15.20 | ↓$0.35 (-2.25%) | 15.06 | 15.66 | 204.13K |
| 2023-01-17 | 15.53 | 15.50 | ↓$0.03 (-0.19%) | 15.43 | 15.62 | 143.96K |
| 2023-01-13 | 15.50 | 15.47 | ↓$0.03 (-0.19%) | 15.29 | 15.55 | 100.56K |
| 2023-01-12 | 14.97 | 15.48 | ↑$0.51 (3.41%) | 14.80 | 15.59 | 248.92K |
| 2023-01-11 | 14.76 | 14.92 | ↑$0.16 (1.08%) | 14.68 | 14.99 | 185.67K |
| 2023-01-10 | 14.50 | 14.71 | ↑$0.21 (1.45%) | 14.47 | 14.72 | 170.36K |
| 2023-01-09 | 14.71 | 14.51 | ↓$0.20 (-1.36%) | 14.49 | 14.86 | 148.77K |
| 2023-01-06 | 14.36 | 14.61 | ↑$0.25 (1.74%) | 14.23 | 14.63 | 229.70K |
| 2023-01-05 | 14.55 | 14.21 | ↓$0.34 (-2.34%) | 14.16 | 14.55 | 231.72K |
| 2023-01-04 | 14.44 | 14.58 | ↑$0.14 (0.97%) | 14.39 | 14.66 | 186.56K |
| 2023-01-03 | 14.51 | 14.37 | ↓$0.14 (-0.96%) | 14.21 | 14.55 | 340.62K |
| 2022-12-30 | 14.04 | 14.39 | ↑$0.35 (2.49%) | 14.00 | 14.48 | 623.53K |
| 2022-12-29 | 14.04 | 14.25 | ↑$0.21 (1.50%) | 13.91 | 14.40 | 209.66K |
| 2022-12-28 | 14.03 | 13.88 | ↓$0.15 (-1.07%) | 13.77 | 14.28 | 324.35K |
| 2022-12-27 | 14.00 | 14.12 | ↑$0.12 (0.86%) | 13.70 | 14.12 | 190.78K |
| 2022-12-23 | 13.79 | 13.91 | ↑$0.12 (0.87%) | 13.78 | 14.07 | 153.61K |
| 2022-12-22 | 13.96 | 13.94 | ↓$0.02 (-0.14%) | 13.62 | 13.96 | 294.43K |
| 2022-12-21 | 14.21 | 14.00 | ↓$0.21 (-1.48%) | 13.90 | 14.30 | 254.53K |
| 2022-12-20 | 14.84 | 14.14 | ↓$0.70 (-4.72%) | 13.93 | 14.84 | 454.93K |
| 2022-12-19 | 15.24 | 15.00 | ↓$0.24 (-1.57%) | 14.82 | 15.25 | 206.01K |
| 2022-12-16 | 15.25 | 15.29 | ↑$0.04 (0.26%) | 15.20 | 15.62 | 427.02K |
| 2022-12-15 | 15.68 | 15.41 | ↓$0.27 (-1.72%) | 15.32 | 15.74 | 229.19K |
| 2022-12-14 | 15.81 | 15.92 | ↑$0.11 (0.70%) | 15.64 | 16.04 | 199.49K |
| 2022-12-13 | 16.06 | 15.73 | ↓$0.33 (-2.05%) | 15.67 | 16.07 | 509.28K |
Create an account or log in to view more rows.
$MCS Bullish AF ??
$MCS Bears always win...
Bulls have to be forever bagholders....
$MCS rocket fuel tanks are full. Gonna shoot to the stars
$MCS time to short this
$MCS Who’s still buying calls?
$MCS shorters eat my shit
$MCS low volume today isn’t necessarily a bad thing
$MCS buy more doomers!!!
$MCS free to hold
$MCS slap the ask.